Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 31.45 | 32.20 | 30.97 | 32.26 | 32.26 | 632 |
18 Apr 2024 | 30.20 | 30.95 | 30.20 | 30.54 | 30.54 | 378 |
17 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
16 Apr 2024 | 28.23 | 28.23 | 28.23 | 29.81 | 29.81 | 150 |
15 Apr 2024 | 26.56 | 27.13 | 26.56 | 26.98 | 26.98 | 1,201 |
12 Apr 2024 | 27.08 | 27.32 | 26.13 | 26.55 | 26.55 | 1,454 |
11 Apr 2024 | 31.17 | 31.17 | 31.17 | 30.46 | 30.46 | 200 |
10 Apr 2024 | 30.08 | 31.10 | 29.79 | 31.08 | 31.08 | 36 |
09 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.66 | 30.66 | 1,036 |
08 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.55 | 30.55 | 100 |
05 Apr 2024 | 30.28 | 30.29 | 30.28 | 30.23 | 30.23 | 1,036 |
04 Apr 2024 | 29.70 | 29.70 | 29.17 | 29.25 | 29.25 | 104 |
03 Apr 2024 | 30.22 | 30.22 | 30.22 | 29.65 | 29.65 | 13 |
02 Apr 2024 | 29.90 | 30.70 | 29.90 | 30.47 | 30.47 | 158 |
28 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
27 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.85 | 28.85 | 1 |
26 Mar 2024 | 27.73 | 27.73 | 27.16 | 29.31 | 29.31 | 9,535 |
25 Mar 2024 | 28.49 | 28.49 | 28.49 | 29.49 | 29.49 | 79 |
22 Mar 2024 | 29.02 | 29.49 | 28.60 | 28.69 | 28.69 | 494 |
21 Mar 2024 | 26.99 | 28.73 | 26.52 | 28.65 | 28.65 | 1,660 |
20 Mar 2024 | 27.48 | 27.48 | 27.39 | 27.01 | 27.01 | 237 |
19 Mar 2024 | 28.81 | 28.81 | 28.81 | 27.53 | 27.53 | 9,514 |
18 Mar 2024 | 26.65 | 27.50 | 26.65 | 27.52 | 27.52 | 249 |
15 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
14 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.76 | 28.76 | 20 |
13 Mar 2024 | 28.83 | 28.86 | 28.52 | 29.59 | 29.59 | 43 |
12 Mar 2024 | 30.40 | 30.40 | 30.40 | 28.84 | 28.84 | 25 |
11 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.68 | 28.68 | 2 |
08 Mar 2024 | 30.24 | 30.25 | 29.23 | 29.22 | 29.22 | 708 |
07 Mar 2024 | 31.24 | 31.61 | 30.11 | 30.49 | 30.49 | 1,066 |
06 Mar 2024 | 29.01 | 30.12 | 29.01 | 30.22 | 30.22 | 408 |
05 Mar 2024 | 28.99 | 30.02 | 24.72 | 29.90 | 29.90 | 693 |
04 Mar 2024 | 26.34 | 27.63 | 26.34 | 27.77 | 27.77 | 175 |
01 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.28 | 26.28 | 1 |
29 Feb 2024 | 25.49 | 25.49 | 24.45 | 25.34 | 25.34 | 65 |
28 Feb 2024 | 24.73 | 24.76 | 24.73 | 24.84 | 24.84 | 473 |
27 Feb 2024 | 24.68 | 24.68 | 24.68 | 25.16 | 25.16 | 20 |
26 Feb 2024 | 24.70 | 24.70 | 24.70 | 25.11 | 25.11 | 268 |
23 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
22 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
21 Feb 2024 | 25.32 | 25.32 | 24.35 | 24.60 | 24.60 | 1,725 |
20 Feb 2024 | 25.09 | 25.09 | 23.57 | 25.00 | 25.00 | 5 |
19 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
16 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.17 | 24.17 | 58 |
15 Feb 2024 | 24.27 | 24.47 | 24.00 | 24.59 | 24.59 | 268 |
14 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
13 Feb 2024 | 23.03 | 23.19 | 23.03 | 23.20 | 23.20 | 42 |
12 Feb 2024 | 21.93 | 22.35 | 21.93 | 22.40 | 22.40 | 1,682 |
09 Feb 2024 | 22.40 | 22.40 | 21.60 | 21.75 | 21.75 | 942 |
08 Feb 2024 | 22.08 | 22.45 | 22.08 | 22.38 | 22.38 | 989 |
07 Feb 2024 | 21.93 | 21.93 | 21.93 | 21.99 | 21.99 | 5 |
06 Feb 2024 | 22.47 | 24.56 | 22.47 | 22.08 | 22.08 | 5 |
05 Feb 2024 | 23.10 | 23.10 | 22.51 | 22.63 | 22.63 | 920 |
02 Feb 2024 | 23.25 | 25.00 | 23.23 | 22.73 | 22.73 | 1,471 |
01 Feb 2024 | 23.75 | 23.75 | 23.06 | 23.25 | 23.25 | 2,991 |
31 Jan 2024 | 22.75 | 23.50 | 22.75 | 23.23 | 23.23 | 303 |
30 Jan 2024 | 21.47 | 21.50 | 20.17 | 22.17 | 22.17 | 186 |
29 Jan 2024 | 20.92 | 21.58 | 20.92 | 21.47 | 21.47 | 1,167 |
26 Jan 2024 | 20.52 | 20.52 | 20.35 | 20.26 | 20.26 | 1,788 |
25 Jan 2024 | 20.43 | 20.43 | 20.43 | 19.81 | 19.81 | 70 |
24 Jan 2024 | 20.00 | 20.06 | 20.00 | 19.94 | 19.94 | 502 |
23 Jan 2024 | 20.70 | 24.68 | 20.08 | 20.29 | 20.29 | 168 |
22 Jan 2024 | 21.00 | 21.00 | 20.04 | 20.42 | 20.42 | 1,250 |
19 Jan 2024 | 21.92 | 22.02 | 21.56 | 21.72 | 21.72 | 801 |
18 Jan 2024 | 25.99 | 25.99 | 22.50 | 22.10 | 22.10 | 465 |
17 Jan 2024 | 25.99 | 25.99 | 24.72 | 24.88 | 24.88 | 348 |
16 Jan 2024 | 23.33 | 24.96 | 23.33 | 24.02 | 24.02 | 264 |
15 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
12 Jan 2024 | 23.67 | 23.86 | 23.67 | 23.26 | 23.26 | 160 |
11 Jan 2024 | 23.50 | 23.80 | 22.72 | 23.89 | 23.89 | 994 |
10 Jan 2024 | 23.50 | 23.80 | 23.50 | 23.76 | 23.76 | 100 |
09 Jan 2024 | 24.18 | 24.18 | 23.63 | 23.86 | 23.86 | 40 |
08 Jan 2024 | 25.48 | 26.11 | 24.00 | 24.30 | 24.30 | 420 |
05 Jan 2024 | 25.35 | 25.53 | 24.65 | 24.76 | 24.76 | 541 |
04 Jan 2024 | 24.25 | 25.00 | 24.25 | 24.75 | 24.75 | 439 |
03 Jan 2024 | 23.63 | 23.96 | 23.60 | 23.92 | 23.92 | 1,442 |
02 Jan 2024 | 21.40 | 23.32 | 19.91 | 22.93 | 22.93 | 5,207 |
29 Dec 2023 | 20.47 | 20.89 | 20.47 | 20.69 | 20.69 | 155 |
28 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
27 Dec 2023 | 20.83 | 21.39 | 20.76 | 21.34 | 21.34 | 1,452 |
22 Dec 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
21 Dec 2023 | 20.01 | 20.27 | 20.01 | 20.25 | 20.25 | 53 |
20 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.52 | 19.52 | 2 |
19 Dec 2023 | 20.06 | 20.37 | 19.60 | 19.71 | 19.71 | 2,709 |
18 Dec 2023 | 19.72 | 19.97 | 19.72 | 20.19 | 20.19 | 4 |
15 Dec 2023 | 19.28 | 19.53 | 19.28 | 19.38 | 19.38 | 386 |
14 Dec 2023 | 19.51 | 19.51 | 18.83 | 19.16 | 19.16 | 855 |
13 Dec 2023 | 19.99 | 19.99 | 19.99 | 19.89 | 19.89 | 250 |
12 Dec 2023 | 21.01 | 21.01 | 20.48 | 20.73 | 20.73 | 33 |
11 Dec 2023 | 20.34 | 20.34 | 20.34 | 21.17 | 21.17 | 250 |
08 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.25 | 20.25 | 5 |
07 Dec 2023 | 21.15 | 21.15 | 20.30 | 20.38 | 20.38 | 1,201 |
06 Dec 2023 | 20.50 | 21.16 | 20.50 | 20.85 | 20.85 | 1,586 |
05 Dec 2023 | 22.42 | 22.42 | 20.50 | 20.61 | 20.61 | 1,211 |
04 Dec 2023 | 22.02 | 22.74 | 22.02 | 22.53 | 22.53 | 835 |
01 Dec 2023 | 21.91 | 22.10 | 21.91 | 21.53 | 21.53 | 4 |
30 Nov 2023 | 21.90 | 22.04 | 21.90 | 22.35 | 22.35 | 240 |
29 Nov 2023 | 21.64 | 21.64 | 21.39 | 21.78 | 21.78 | 1,143 |
28 Nov 2023 | 22.75 | 22.75 | 21.57 | 21.61 | 21.61 | 203 |
27 Nov 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |